Skip to main content
logo
CKD Corporation (TYO:6407)
Japan flag Japan · Delayed Price · Currency is JPY
4,715.00
+70.00 (1.51%)
Feb 13, 2026, 3:30 PM JST

CKD Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20264,575.004,715.004,470.004,715.004,715.001.51%455,100
Feb 12, 20264,575.004,700.004,530.004,645.004,645.003.11%540,400
Feb 10, 20264,440.004,535.004,420.004,505.004,505.001.81%329,900
Feb 9, 20264,450.004,495.004,380.004,425.004,425.003.63%360,900
Feb 6, 20264,165.004,290.004,125.004,270.004,270.002.03%250,800
Feb 5, 20264,255.004,280.004,140.004,185.004,185.00-2.67%555,600
Feb 4, 20264,270.004,305.004,190.004,300.004,300.000.23%425,400
Feb 3, 20264,150.004,290.004,120.004,290.004,290.006.98%595,300
Feb 2, 20264,050.004,125.003,985.004,010.004,010.00-2.43%471,700
Jan 30, 20264,160.004,185.004,050.004,110.004,110.000.74%415,000
Jan 29, 20264,090.004,220.003,975.004,080.004,080.00-1.92%864,600
Jan 28, 20264,235.004,245.004,115.004,160.004,160.001.34%689,400
Jan 27, 20263,960.004,110.003,920.004,105.004,105.003.66%541,700
Jan 26, 20263,975.004,065.003,940.003,960.003,960.00-2.10%406,900
Jan 23, 20264,010.004,100.003,995.004,045.004,045.001.13%597,800
Jan 22, 20263,995.004,095.003,955.004,000.004,000.003.23%414,100
Jan 21, 20263,840.003,910.003,820.003,875.003,875.00-0.64%482,600
Jan 20, 20264,025.004,065.003,895.003,900.003,900.00-4.53%463,500
Jan 19, 20264,080.004,095.004,035.004,085.004,085.000.12%391,000
Jan 16, 20264,080.004,120.004,015.004,080.004,080.003.55%942,900
Jan 15, 20263,750.003,940.003,750.003,940.003,940.005.07%719,100
Jan 14, 20263,575.003,750.003,565.003,750.003,750.005.19%795,400
Jan 13, 20263,520.003,575.003,460.003,565.003,565.006.42%693,400
Jan 9, 20263,425.003,480.003,300.003,350.003,350.00-1.18%594,200
Jan 8, 20263,350.003,480.003,345.003,390.003,390.001.35%667,700
Jan 7, 20263,285.003,420.003,280.003,345.003,345.001.67%622,300
Jan 6, 20263,260.003,310.003,230.003,290.003,290.003.62%463,300
Jan 5, 20263,115.003,205.003,075.003,175.003,175.003.76%476,200
Dec 30, 20253,100.003,105.003,050.003,060.003,060.00-1.29%243,400
Dec 29, 20253,125.003,155.003,080.003,100.003,100.00-399,200
Dec 26, 20253,165.003,210.003,070.003,100.003,100.00-1.59%487,100
Dec 25, 20253,040.003,230.003,020.003,150.003,150.005.28%819,500
Dec 24, 20252,950.003,020.002,950.002,992.002,992.001.05%390,700
Dec 23, 20252,912.002,971.002,885.002,961.002,961.001.13%538,200
Dec 22, 20252,859.002,951.002,815.002,928.002,928.006.09%682,200
Dec 19, 20252,754.002,771.002,716.002,760.002,760.000.22%456,200
Dec 18, 20252,715.002,776.002,691.002,754.002,754.00-0.40%528,700
Dec 17, 20252,734.002,790.002,689.002,765.002,765.001.10%378,800
Dec 16, 20252,726.002,817.002,692.002,735.002,735.00-1.16%548,300
Dec 15, 20252,761.002,795.002,743.002,767.002,767.00-0.72%411,000
Dec 12, 20252,778.002,807.002,760.002,787.002,787.002.16%541,900
Dec 11, 20252,758.002,809.002,728.002,728.002,728.00-0.73%451,900
Dec 10, 20252,668.002,775.002,660.002,748.002,748.003.62%690,400
Dec 9, 20252,600.002,662.002,594.002,652.002,652.000.72%314,100
Dec 8, 20252,629.002,646.002,611.002,633.002,633.001.66%391,700
Dec 5, 20252,570.002,606.002,565.002,590.002,590.000.27%415,000
Dec 4, 20252,515.002,603.002,511.002,583.002,583.002.46%679,900
Dec 3, 20252,478.002,532.002,469.002,521.002,521.002.31%940,600
Dec 2, 20252,504.002,517.002,451.002,464.002,464.00-2.34%488,900
Dec 1, 20252,571.002,602.002,523.002,523.002,523.00-2.36%469,100